Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.10 12.35 12.04 12.34 470,557 +0.43(+3.63%)
Sep 29, 2010 12.00 12.05 11.89 11.91 342,263 +0.11(+0.97%)
Sep 28, 2010 11.71 11.87 11.68 11.80 372,625 +0.05(+0.46%)
Sep 27, 2010 11.63 11.86 11.53 11.74 385,680 +0.20(+1.77%)
Sep 24, 2010 11.66 11.71 11.49 11.54 313,923 +0.01(+0.10%)
Sep 23, 2010 11.12 11.60 11.10 11.53 422,371 +0.30(+2.68%)
Sep 22, 2010 11.11 11.30 11.11 11.22 197,403 +0.17(+1.52%)
Sep 21, 2010 11.12 11.13 10.89 11.06 146,574 -0.07(-0.65%)
Sep 20, 2010 11.16 11.31 11.07 11.13 394,301 -0.09(-0.80%)
Sep 17, 2010 11.22 11.25 10.94 11.22 743,959 +0.12(+1.08%)
Sep 15, 2010 11.03 11.12 10.99 11.10 156,825 +0.07(+0.65%)
Sep 14, 2010 10.99 11.07 10.92 11.03 228,454 +0.12(+1.10%)
Sep 13, 2010 10.88 10.94 10.78 10.91 190,347 +0.13(+1.23%)
Sep 10, 2010 10.94 10.94 10.65 10.77 111,714 -0.07(-0.66%)
Sep 09, 2010 10.55 10.88 10.45 10.85 166 +0.43(+4.16%)
Sep 08, 2010 10.61 10.73 10.36 10.41 247,164 -0.04(-0.34%)
Sep 07, 2010 10.64 10.64 10.14 10.45 226,953 -0.16(-1.53%)
Sep 03, 2010 10.97 11.07 10.59 10.61 309,934 -0.31(-2.81%)
Sep 02, 2010 10.96 11.11 10.84 10.92 284,236 -0.14(-1.25%)
Sep 01, 2010 10.81 11.11 10.78 11.06 280,231 +0.31(+2.91%)
Aug 31, 2010 10.73 10.79 10.61 10.74 5,156 +0.08(+0.79%)
Aug 30, 2010 10.85 10.98 10.64 10.66 234,555 -0.33(-3.01%)
Aug 27, 2010 10.89 11.05 10.80 10.99 447,988 +0.33(+3.10%)
Aug 26, 2010 10.67 11.00 10.63 10.66 674,601 +0.15(+1.43%)
Aug 25, 2010 10.14 10.52 10.03 10.51 555,597 +0.38(+3.74%)
Aug 24, 2010 9.746 10.17 9.746 10.13 459,679 +0.26(+2.62%)
Aug 23, 2010 10.39 10.40 9.830 9.872 301,403 -0.43(-4.20%)
Aug 20, 2010 10.43 10.43 10.08 10.30 420,646 -0.10(-0.98%)
Aug 19, 2010 10.08 10.48 9.938 10.41 512,735 +0.33(+3.28%)
Aug 18, 2010 9.926 10.13 9.830 10.08 160,045 +0.17(+1.76%)
Aug 17, 2010 9.836 9.938 9.794 9.902 285,035 +0.16(+1.67%)
Aug 16, 2010 9.355 9.872 9.337 9.740 438,966 +0.32(+3.38%)
Aug 13, 2010 9.421 9.451 9.265 9.421 412,902 +0.12(+1.29%)
Aug 12, 2010 9.072 9.319 9.048 9.301 393,085 +0.13(+1.44%)
Aug 11, 2010 9.078 9.319 9.054 9.168 562,423 -0.20(-2.18%)
Aug 10, 2010 9.313 9.373 9.132 9.373 392,716 -0.10(-1.02%)
Aug 09, 2010 9.577 9.631 9.421 9.469 212,948 -0.09(-0.94%)
Aug 06, 2010 9.559 9.692 9.361 9.559 444,074 -0.08(-0.87%)
Aug 05, 2010 9.661 9.685 9.601 9.643 134,402 -0.05(-0.56%)
Aug 04, 2010 9.439 9.722 9.247 9.698 316,132 +0.32(+3.40%)
Aug 03, 2010 9.277 9.421 9.132 9.379 364,152 +0.07(+0.71%)
Aug 02, 2010 9.307 9.403 9.193 9.313 273,373 +0.13(+1.37%)
Jul 30, 2010 9.186 9.235 9.006 9.186 278,059 +0.11(+1.26%)
Jul 29, 2010 9.391 9.421 9.024 9.072 312,789 -0.19(-2.08%)
Jul 28, 2010 9.373 9.439 9.223 9.265 144,012 -0.10(-1.09%)
Jul 27, 2010 9.367 9.391 9.205 9.367 237,213 +0.07(+0.78%)
Jul 26, 2010 9.180 9.319 9.138 9.295 614,467 +0.04(+0.39%)
Jul 23, 2010 9.156 9.307 9.042 9.259 590,713 +0.02(+0.26%)
Jul 22, 2010 9.018 9.289 9.012 9.235 221,282 +0.31(+3.50%)
Jul 21, 2010 8.826 9.006 8.814 8.922 224,024 +0.10(+1.09%)
Jul 20, 2010 8.772 8.826 8.663 8.826 463,385 +0.05(+0.62%)
Jul 19, 2010 9.030 9.054 8.736 8.772 496,721 -0.11(-1.29%)
Jul 16, 2010 8.886 9.199 8.856 8.886 553,057 -0.43(-4.58%)
Jul 15, 2010 9.223 9.319 8.964 9.313 200,568 -0.01(-0.06%)
Jul 14, 2010 9.186 9.319 9.042 9.319 121,353 +0.04(+0.45%)
Jul 13, 2010 9.211 9.343 9.174 9.277 264,087 +0.15(+1.61%)
Jul 12, 2010 9.108 9.229 8.988 9.129 510,839 -0.01(-0.10%)
Jul 09, 2010 9.138 9.253 9.072 9.138 168,345 +0.07(+0.73%)
Jul 08, 2010 9.162 9.174 8.964 9.072 447,625 -0.19(-2.08%)
Jul 07, 2010 9.084 9.265 8.964 9.265 442,662 +0.18(+1.99%)
Jul 06, 2010 9.138 9.199 8.946 9.084 557,305 +0.08(+0.87%)
Jul 02, 2010 9.006 9.060 8.736 9.006 386,665 +0.25(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.